JDSPY(JDSPY)
JDSPY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $1.05 | $1.10 | $1.05 | $1.08 | 3,375 |
| 10/7/2026 | $1.07 | $1.07 | $1.07 | $1.07 | 1,400 |
| 10/6/2026 | $1.08 | $1.08 | $1.08 | $1.08 | 1,400 |
| 10/5/2026 | $1.00 | $1.08 | $1.00 | $1.08 | 1,400 |
| 10/2/2026 | $1.00 | $1.02 | $1.00 | $1.00 | 2,702 |
| 10/1/2026 | $0.96 | $1.04 | $0.96 | $1.04 | 3,137 |
| 9/30/2026 | $1.02 | $1.02 | $1.02 | $1.02 | 1,000 |
| 9/29/2026 | $1.03 | $1.03 | $1.03 | $1.03 | 1,743 |
| 9/28/2026 | $0.99 | $1.03 | $0.99 | $1.03 | 4,730 |
| 9/25/2026 | $0.98 | $1.01 | $0.97 | $0.97 | 5,520 |
| 9/24/2026 | $0.98 | $0.98 | $0.95 | $0.95 | 1,529 |
| 9/23/2026 | $0.95 | $0.95 | $0.93 | $0.95 | 1,200 |
| 9/22/2026 | $1.01 | $1.01 | $0.99 | $0.99 | 82,300 |
| 9/21/2026 | $0.95 | $0.96 | $0.92 | $0.96 | 9,900 |
| 9/18/2026 | $0.91 | $0.98 | $0.91 | $0.94 | 2,332 |
| 9/17/2026 | $0.99 | $0.99 | $0.99 | $0.99 | 3,750 |
| 9/16/2026 | $0.99 | $1.00 | $0.99 | $0.99 | 6,600 |
| 9/15/2026 | $0.99 | $1.02 | $0.97 | $0.97 | 203,700 |
| 9/14/2026 | $1.01 | $1.01 | $0.97 | $0.97 | 27,605 |
| 9/11/2026 | $1.02 | $1.02 | $1.02 | $1.02 | 3,135 |
| 9/10/2026 | $1.06 | $1.06 | $1.06 | $1.06 | 400 |
| 9/9/2026 | $1.05 | $1.05 | $1.05 | $1.05 | 5,400 |
| 9/8/2026 | $1.07 | $1.07 | $1.06 | $1.06 | 9,300 |
| 9/4/2026 | $1.08 | $1.08 | $1.08 | $1.08 | 12,750 |
| 9/3/2026 | $1.07 | $1.09 | $1.07 | $1.09 | 14,040 |
| 9/2/2026 | $1.07 | $1.08 | $1.05 | $1.08 | 19,900 |
| 9/1/2026 | $1.14 | $1.14 | $1.14 | $1.14 | 800 |
| 8/31/2026 | $1.14 | $1.18 | $1.14 | $1.17 | 1,223 |
| 8/28/2026 | $1.14 | $1.16 | $1.12 | $1.16 | 3,541 |
| 8/27/2026 | $1.17 | $1.17 | $1.17 | $1.17 | 900 |
| 8/26/2026 | $1.14 | $1.14 | $1.14 | $1.14 | 600 |
| 8/25/2026 | $1.11 | $1.11 | $1.11 | $1.11 | 1,100 |
| 8/24/2026 | $1.13 | $1.16 | $1.13 | $1.15 | 9,020 |
| 8/21/2026 | $1.12 | $1.12 | $1.10 | $1.10 | 400 |
| 8/20/2026 | $1.05 | $1.07 | $1.04 | $1.04 | 15,600 |
| 8/19/2026 | $1.22 | $1.27 | $1.22 | $1.25 | 3,100 |
| 8/18/2026 | $1.20 | $1.23 | $1.20 | $1.23 | 8,729 |
| 8/17/2026 | $1.25 | $1.25 | $1.25 | $1.25 | 130 |
| 8/14/2026 | $1.25 | $1.25 | $1.25 | $1.25 | 6,900 |
| 8/13/2026 | $1.22 | $1.22 | $1.22 | $1.22 | 700 |
| 8/12/2026 | $1.20 | $1.20 | $1.20 | $1.20 | 2,129 |
| 8/11/2026 | $1.21 | $1.21 | $1.21 | $1.21 | 300 |
| 8/10/2026 | $1.27 | $1.32 | $1.25 | $1.25 | 1,532 |
| 8/7/2026 | $1.28 | $1.28 | $1.20 | $1.20 | 1,000 |
| 8/6/2026 | $1.22 | $1.22 | $1.22 | $1.22 | 2,100 |
| 8/5/2026 | $1.20 | $1.22 | $1.20 | $1.21 | 313 |
| 8/4/2026 | $1.21 | $1.21 | $1.21 | $1.21 | 100 |
| 8/3/2026 | $1.20 | $1.21 | $1.20 | $1.21 | 1,600 |
| 7/31/2026 | $1.20 | $1.20 | $1.16 | $1.16 | 1,200 |
| 7/30/2026 | $1.24 | $1.24 | $1.24 | $1.24 | 5,100 |
| 7/29/2026 | $1.24 | $1.24 | $1.24 | $1.24 | 200 |
| 7/28/2026 | $1.24 | $1.24 | $1.24 | $1.24 | 628 |
| 7/27/2026 | $1.21 | $1.23 | $1.21 | $1.23 | 2,618 |
| 7/24/2026 | $1.14 | $1.17 | $1.14 | $1.17 | 2,300 |
| 7/23/2026 | $1.12 | $1.12 | $1.12 | $1.12 | 1,500 |
| 7/22/2026 | $1.13 | $1.13 | $1.13 | $1.13 | 1,500 |
| 7/21/2026 | $1.13 | $1.13 | $1.12 | $1.12 | 1,500 |
| 7/20/2026 | $1.15 | $1.15 | $1.14 | $1.14 | 5,400 |
| 7/17/2026 | $1.12 | $1.13 | $1.12 | $1.13 | 5,326 |
| 7/16/2026 | $1.13 | $1.14 | $1.13 | $1.14 | 5,700 |
| 7/15/2026 | $1.13 | $1.14 | $1.13 | $1.14 | 1,500 |
| 7/14/2026 | $1.08 | $1.08 | $1.08 | $1.08 | 2,143 |
| 7/13/2026 | $1.11 | $1.13 | $1.11 | $1.12 | 10,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
